Stockint.com

Loading a wholistic market research tool


Research

Stock History for: UJJIVANSFB, Ujjivan Small Finance Bank Limited, INE551W01018, Listing: 12-Dec-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 51.87 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 10-Jun-2025 Bumper: 48.5; Drift%: -2.02
Industry: Banks Face Value: 10; VWAP21: 48.45 Low52 Price: 30.88 Barrier: -; Drift%: -
Basic Industry: Other Bank Total Equity: 1,935,214,841 Low52 Date: 28-Jan-2025 SHP: 0.0 / 19.51 / 8.47 / 72.03
Q M W D
Trend Indicator
SiS14: 34
High/Low Price Quarter: 41.0 / 30.88 Month: 45.7 / 39.77 Week: 50.49 / 45.83 Day: 48.04 / 46.75 Sis67: 60
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 47.31 48.04 46.75 47.54 47.34 -0.31 9,200.01 6,356,703 1.50 3,115,575 1.60 14.75 22
2 10-Jul 47.55 48.13 47.40 47.69 47.73 0.32 9,229.04 4,225,875 1.00 1,949,124 1.00 9.30 14
3 09-Jul 47.18 47.77 46.31 47.54 47.00 0.87 9,200.01 8,241,909 1.95 3,812,437 1.96 17.00 27
4 08-Jul 47.01 47.59 46.90 47.13 47.14 0.28 9,120.67 5,361,446 1.27 2,701,733 1.39 12.74 19
5 07-Jul 48.20 48.70 46.50 47.00 47.40 -3.21 9,095.00 8,745,895 2.07 4,657,409 2.39 22.08 33
6 04-Jul 49.02 49.50 45.83 48.56 48.18 -1.14 9,397.40 21,066,384 4.99 8,558,268 4.39 41.23 61
7 03-Jul 49.90 49.97 49.01 49.12 49.41 -1.56 9,505.78 6,389,121 1.51 3,495,354 1.79 17.27 25
8 02-Jul 49.50 50.49 48.96 49.90 49.80 1.38 9,656.72 23,226,033 5.50 11,005,713 5.65 54.81 79
9 01-Jul 49.09 50.00 48.50 49.22 49.22 0.39 9,525.13 10,254,854 2.43 4,828,787 2.48 23.77 35
10 30-Jun 49.00 50.05 48.89 49.03 49.42 0.49 9,488.36 11,961,984 2.83 6,896,706 3.54 34.08 49
11 27-Jun 49.12 49.40 48.44 48.79 48.98 -0.63 9,441.91 8,396,020 1.99 4,630,854 2.38 22.68 33
12 26-Jun 49.87 49.98 48.52 49.10 49.02 -0.55 9,501.90 7,265,326 1.72 3,728,204 1.91 18.28 27
13 25-Jun 49.02 49.80 48.85 49.37 49.33 1.31 9,554.16 7,048,352 1.67 3,327,957 1.71 16.42 24
14 24-Jun 49.19 49.50 48.51 48.73 48.86 0.81 9,430.30 6,586,003 1.56 2,875,950 1.48 14.05 21
15 23-Jun 49.50 50.19 47.96 48.34 48.66 0.35 9,354.83 16,676,102 3.95 4,650,709 2.39 22.63 33
16 20-Jun 47.75 48.75 47.75 48.17 48.29 0.40 9,321.93 6,005,689 1.42 2,476,944 1.27 11.96 18
17 19-Jun 48.82 49.10 47.26 47.98 48.14 -1.72 9,285.16 12,451,373 2.95 5,885,214 3.02 28.33 42
18 18-Jun 47.71 49.50 47.23 48.82 48.62 1.81 9,447.72 11,473,593 2.72 4,290,016 2.20 20.86 31
19 17-Jun 48.42 48.84 47.62 47.95 48.03 -0.87 9,279.36 7,075,121 1.67 3,421,674 1.76 16.43 25
20 16-Jun 48.90 48.96 47.20 48.37 47.90 -1.43 9,360.63 11,999,071 2.84 4,283,978 2.20 20.52 31
21 13-Jun 47.52 50.00 47.05 49.07 48.97 1.36 9,496.10 22,010,501 5.21 9,004,759 4.62 44.10 65
22 12-Jun 49.17 50.10 48.16 48.41 49.17 -1.22 9,368.38 14,133,096 3.34 5,712,055 2.93 28.09 41
23 11-Jun 51.40 51.66 48.82 49.01 50.08 -4.56 9,484.49 19,412,519 4.59 9,218,904 4.73 46.17 66
24 10-Jun 49.20 51.87 49.08 51.35 50.77 5.72 9,937.33 58,498,589 13.84 39,713,707 20.38 201.63 285
25 09-Jun 48.49 48.84 47.50 48.57 48.16 1.55 9,399.34 21,163,424 5.01 12,515,837 6.42 60.28 90
26 06-Jun 44.50 49.47 44.40 47.83 47.34 7.48 9,256.13 77,580,175 18.36 40,726,558 20.89 192.80 292
27 05-Jun 43.77 44.67 43.71 44.50 44.38 2.58 8,611.71 9,251,860 2.19 6,311,130 3.24 28.01 45
28 04-Jun 43.60 43.93 42.95 43.38 43.42 -0.30 8,394.96 5,172,326 1.22 2,452,857 1.26 10.65 18
29 03-Jun 44.90 45.19 43.40 43.51 44.23 -2.20 8,420.12 6,586,187 1.56 3,362,381 1.73 14.87 24
30 02-Jun 43.00 44.78 42.97 44.49 44.25 3.39 8,609.77 9,206,631 2.18 4,827,244 2.48 21.36 35
31 30-May 43.73 43.92 42.99 43.03 43.29 -1.19 8,327.23 8,577,684 2.03 4,795,670 2.46 20.76 34
32 29-May 44.55 44.98 43.06 43.55 43.88 -2.00 8,427.86 7,496,059 1.77 4,016,742 2.06 17.63 29
33 28-May 45.08 45.10 44.34 44.44 44.84 -1.44 8,600.09 6,400,380 1.51 4,065,756 2.09 18.23 29
34 27-May 44.25 45.44 44.20 45.09 44.97 1.53 8,725.88 12,881,830 3.05 7,352,872 3.77 33.07 53
35 26-May 44.80 45.70 44.22 44.41 44.91 -0.78 8,594.29 10,264,700 2.43 4,541,465 2.33 20.40 33
36 23-May 44.44 45.09 44.10 44.76 44.66 0.67 8,662.02 6,622,443 1.57 3,338,749 1.71 14.91 24
37 22-May 44.30 45.12 44.12 44.46 44.41 0.27 8,603.97 5,188,466 1.23 2,053,637 1.05 9.12 15
38 21-May 44.49 45.09 44.05 44.34 44.55 -0.49 8,580.74 7,686,908 1.82 3,602,412 1.85 16.05 26
39 20-May 45.01 45.24 44.15 44.56 44.94 -0.85 8,623.32 10,670,924 2.53 6,548,670 3.36 29.43 47
40 19-May 44.31 45.12 44.15 44.94 44.80 0.78 8,696.86 10,424,829 2.47 6,165,084 3.16 27.62 42
41 16-May 45.41 45.61 44.16 44.59 44.97 -1.81 8,629.12 13,549,384 3.21 8,286,308 4.25 37.26 57
42 15-May 44.90 45.59 44.40 45.41 45.02 1.14 8,787.81 21,021,073 4.97 14,069,865 7.22 63.34 96
43 14-May 44.50 45.06 43.72 44.90 44.46 2.12 8,689.11 16,580,057 3.92 9,681,503 4.97 43.04 66
44 13-May 42.99 44.50 42.54 43.97 43.92 2.16 8,509.14 20,853,668 4.93 13,014,324 6.68 57.16 89
45 12-May 42.56 43.41 41.81 43.04 42.52 5.67 8,329.16 18,033,800 4.27 9,625,684 4.94 40.93 66
46 09-May 40.00 41.22 39.89 40.73 40.63 -1.71 7,882.13 17,813,298 4.22 9,834,458 5.05 39.96 67
47 08-May 41.00 42.11 40.80 41.44 41.55 1.64 8,019.53 13,357,014 3.16 7,275,451 3.73 30.23 50
48 07-May 39.90 41.45 39.77 40.77 40.77 -0.49 7,889.87 8,903,399 2.11 3,264,027 1.67 13.31 22
49 06-May 41.54 41.95 40.70 40.97 41.28 -1.37 7,928.58 18,835,635 4.46 12,769,888 6.55 52.71 87
50 05-May 41.36 42.09 41.20 41.54 41.55 -2.03 8,038.88 11,298,514 2.67 5,618,423 2.88 23.34 38
51 02-May 42.60 42.90 40.59 42.40 42.07 -0.54 8,205.31 23,054,631 5.46 8,997,389 4.62 37.85 62
52 30-Apr 43.00 44.05 41.05 42.63 42.76 -2.89 8,249.82 28,524,418 6.75 10,236,473 5.25 43.77 70
53 29-Apr 43.99 44.55 43.48 43.90 43.93 0.16 8,495.59 18,583,252 4.40 10,254,798 5.26 45.05 70
54 28-Apr 43.16 44.10 42.85 43.83 43.80 -0.59 8,482.05 21,181,912 5.01 12,398,803 6.36 54.31 85
55 25-Apr 44.70 44.70 42.54 44.09 43.40 -1.45 8,532.36 22,862,293 5.41 10,049,019 5.16 43.61 69
56 24-Apr 44.85 45.05 44.39 44.74 44.70 -0.47 8,658.15 27,785,075 6.57 17,103,714 8.78 76.45 117
57 23-Apr 44.25 45.05 43.31 44.95 44.37 1.54 8,698.79 41,496,111 9.82 26,506,387 13.60 117.61 181
58 22-Apr 44.50 44.95 43.66 44.27 44.40 0.16 8,567.20 30,270,615 7.16 18,118,263 9.30 80.45 124
59 21-Apr 42.50 44.55 42.41 44.20 43.93 4.99 8,553.65 37,511,616 8.88 21,185,647 10.87 93.07 145
60 17-Apr 40.10 42.49 40.10 42.10 41.64 7.12 8,147.25 46,756,422 11.06 20,348,988 10.44 84.73 139
61 16-Apr 39.75 39.75 38.91 39.30 39.29 -1.13 7,605.39 9,762,530 2.31 4,733,373 2.43 18.60 32
62 15-Apr 40.00 40.35 39.57 39.75 39.90 -0.05 7,692.48 12,383,131 2.93 5,912,400 3.03 23.59 40
63 11-Apr 39.50 39.95 39.04 39.77 39.47 1.90 7,696.35 14,418,816 3.41 7,746,943 3.97 30.58 53
64 09-Apr 37.00 39.40 36.60 39.03 38.43 3.97 7,553.14 32,457,904 7.68 12,316,999 6.32 47.33 84
65 08-Apr 35.94 37.79 35.54 37.54 36.80 6.83 7,264.80 15,452,262 3.66 7,090,802 3.64 26.09 49
66 07-Apr 32.88 35.40 32.88 35.14 34.30 -3.81 6,800.34 21,935,955 5.19 10,670,963 5.47 36.60 73
67 04-Apr 36.26 37.14 35.81 36.53 36.45 0.74 7,069.34 19,834,920 4.69 9,083,314 4.66 33.11 62

Similar Stocks: ESAFSFB    JSFB    UTKARSHBNK    AUBANK    CAPITALSFB    FINOPB    SURYODAY    EQUITASBNK    UJJIVANSFB   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com